Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veru Inc (NQ: VERU )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.020 2.090 2.000 2.080 209,700 +0.08(+4.00%)
May 30, 2018 2.000 2.050 2.000 2.000 61,769 +0.00(+0.00%)
May 29, 2018 1.980 2.100 1.972 2.000 138,625 +0.02(+1.01%)
May 25, 2018 1.980 1.980 1.980 0 +0.04(+2.06%)
May 24, 2018 1.810 1.950 1.810 1.940 113,896 +0.11(+6.01%)
May 23, 2018 1.820 1.870 1.800 1.830 71,236 +0.06(+3.39%)
May 22, 2018 1.750 1.800 1.740 1.770 28,177 +0.04(+2.31%)
May 21, 2018 1.781 1.781 1.730 1.730 57,639 -0.06(-3.35%)
May 18, 2018 1.780 1.820 1.770 1.790 37,984 +0.02(+1.13%)
May 17, 2018 1.790 1.860 1.760 1.770 97,011 +0.00(+0.00%)
May 16, 2018 1.750 1.780 1.720 1.770 72,371 +0.06(+3.51%)
May 15, 2018 1.660 1.770 1.640 1.710 71,281 +0.07(+4.27%)
May 14, 2018 1.630 1.650 1.600 1.640 135,405 +0.00(+0.00%)
May 11, 2018 1.660 1.664 1.600 1.640 60,177 -0.02(-1.20%)
May 10, 2018 1.640 1.670 1.625 1.660 62,597 -0.03(-1.78%)
May 09, 2018 1.850 1.850 1.450 1.690 380,295 -0.18(-9.63%)
May 08, 2018 1.860 1.910 1.850 1.870 72,463 -0.02(-1.06%)
May 07, 2018 1.901 1.920 1.853 1.890 96,315 -0.01(-0.53%)
May 04, 2018 1.880 1.920 1.868 1.900 90,933 +0.03(+1.39%)
May 03, 2018 1.880 1.976 1.870 1.874 101,532 -0.02(-0.85%)
May 02, 2018 1.990 1.990 1.860 1.890 156,166 -0.03(-1.56%)
May 01, 2018 2.040 2.040 1.854 1.920 170,896 -0.06(-3.03%)
Apr 30, 2018 2.000 2.100 1.980 1.980 382,165 +0.02(+1.02%)
Apr 27, 2018 1.810 2.030 1.810 1.960 240,307 +0.14(+7.69%)
Apr 26, 2018 1.790 1.890 1.789 1.820 119,357 +0.01(+0.55%)
Apr 25, 2018 1.750 1.810 1.750 1.810 70,528 +0.06(+3.43%)
Apr 24, 2018 1.750 1.780 1.750 1.750 26,101 +0.00(+0.00%)
Apr 23, 2018 1.770 1.775 1.750 1.750 28,318 -0.02(-1.13%)
Apr 20, 2018 1.770 1.790 1.770 1.770 18,113 +0.00(+0.00%)
Apr 19, 2018 1.780 1.810 1.770 1.770 47,343 -0.02(-1.12%)
Apr 18, 2018 1.840 1.840 1.780 1.790 25,943 -0.04(-2.19%)
Apr 17, 2018 1.770 1.840 1.770 1.830 59,988 +0.06(+3.39%)
Apr 16, 2018 1.810 1.820 1.770 1.770 48,423 -0.04(-2.21%)
Apr 13, 2018 1.850 1.851 1.800 1.810 21,999 -0.04(-2.16%)
Apr 12, 2018 1.820 1.870 1.760 1.850 84,533 +0.03(+1.65%)
Apr 11, 2018 1.760 1.820 1.760 1.820 48,142 +0.06(+3.41%)
Apr 10, 2018 1.790 1.810 1.760 1.760 75,041 -0.02(-1.12%)
Apr 09, 2018 1.820 1.850 1.770 1.780 54,315 -0.04(-2.20%)
Apr 06, 2018 1.790 1.930 1.780 1.820 519,100 +0.05(+2.82%)
Apr 05, 2018 1.800 1.810 1.770 1.770 72,827 -0.03(-1.67%)
Apr 04, 2018 1.770 1.890 1.750 1.800 110,224 -0.01(-0.55%)
Apr 03, 2018 1.720 1.880 1.710 1.810 174,884 +0.09(+5.23%)
Apr 02, 2018 1.810 1.810 1.700 1.720 42,494 -0.09(-4.97%)
Mar 29, 2018 1.810 1.810 1.810 0 +0.06(+3.43%)
Mar 28, 2018 1.750 1.840 1.680 1.750 92,338 -0.01(-0.57%)
Mar 27, 2018 1.790 1.874 1.711 1.760 55,512 -0.01(-0.56%)
Mar 26, 2018 1.720 1.790 1.650 1.770 83,451 +0.06(+3.51%)
Mar 23, 2018 1.840 1.850 1.700 1.710 215,283 -0.12(-6.56%)
Mar 22, 2018 2.050 2.050 1.810 1.830 350,869 -0.05(-2.66%)
Mar 21, 2018 2.160 2.190 1.761 1.880 579,001 -0.29(-13.36%)
Mar 20, 2018 1.950 2.250 1.950 2.170 710,183 +0.22(+11.28%)
Mar 19, 2018 1.950 1.990 1.911 1.950 176,929 -0.02(-1.02%)
Mar 16, 2018 1.920 2.020 1.893 1.970 572,409 +0.09(+4.79%)
Mar 15, 2018 1.890 1.930 1.860 1.880 167,140 +0.01(+0.53%)
Mar 14, 2018 1.810 1.900 1.730 1.870 167,232 +0.07(+3.89%)
Mar 13, 2018 1.770 1.810 1.641 1.800 104,355 +0.04(+2.27%)
Mar 12, 2018 1.900 1.919 1.690 1.760 178,202 -0.06(-3.30%)
Mar 09, 2018 1.890 1.900 1.780 1.820 166,682 -0.01(-0.55%)
Mar 08, 2018 1.710 1.940 1.671 1.830 329,228 +0.17(+10.24%)
Mar 07, 2018 1.630 1.750 1.540 1.660 268,066 +0.03(+1.84%)
Mar 06, 2018 1.450 1.650 1.430 1.630 258,009 +0.20(+13.99%)
Mar 05, 2018 1.360 1.439 1.360 1.430 40,735 +0.06(+4.38%)
Mar 02, 2018 1.400 1.440 1.350 1.370 81,224 +0.01(+0.74%)
Mar 01, 2018 1.390 1.391 1.350 1.360 37,566 -0.03(-2.16%)
Feb 28, 2018 1.460 1.530 1.390 1.390 185,730 -0.07(-4.79%)
Feb 27, 2018 1.380 1.480 1.380 1.460 118,552 +0.08(+5.80%)
Feb 26, 2018 1.350 1.390 1.330 1.380 117,378 +0.04(+2.99%)
Feb 23, 2018 1.320 1.350 1.320 1.340 45,674 +0.02(+1.52%)
Feb 22, 2018 1.300 1.350 1.300 1.320 27,212 +0.01(+0.76%)
Feb 21, 2018 1.300 1.340 1.300 1.310 32,419 -0.01(-0.77%)
Feb 20, 2018 1.310 1.310 1.280 1.320 71,398 -0.02(-1.49%)
Feb 16, 2018 1.340 1.340 1.340 0 +0.02(+1.52%)
Feb 15, 2018 1.350 1.350 1.280 1.320 57,721 +0.00(+0.00%)
Feb 14, 2018 1.350 1.350 1.291 1.320 70,479 +0.01(+0.76%)
Feb 13, 2018 1.280 1.310 1.280 1.310 29,770 +0.02(+1.55%)
Feb 12, 2018 1.310 1.320 1.280 1.290 54,162 -0.01(-0.77%)
Feb 09, 2018 1.380 1.390 1.280 1.300 88,483 -0.05(-3.70%)
Feb 08, 2018 1.350 1.350 1.310 1.350 33,815 +0.00(+0.00%)
Feb 07, 2018 1.380 1.397 1.340 1.350 24,123 -0.03(-2.17%)
Feb 06, 2018 1.220 1.390 1.220 1.380 137,007 +0.06(+4.55%)
Feb 05, 2018 1.210 1.320 1.180 1.320 52,847 +0.09(+7.32%)
Feb 02, 2018 1.270 1.270 1.170 1.230 47,466 -0.03(-2.38%)
Feb 01, 2018 1.240 1.275 1.175 1.260 57,754 +0.07(+5.88%)
Jan 31, 2018 1.250 1.250 1.190 1.190 35,341 -0.06(-4.80%)
Jan 30, 2018 1.200 1.269 1.200 1.250 34,894 +0.04(+3.31%)
Jan 29, 2018 1.300 1.300 1.170 1.210 71,555 -0.08(-6.20%)
Jan 26, 2018 1.301 1.308 1.270 1.290 23,752 -0.02(-1.53%)
Jan 25, 2018 1.320 1.340 1.300 1.310 29,582 +0.00(+0.00%)
Jan 24, 2018 1.360 1.360 1.291 1.310 14,906 -0.04(-2.96%)
Jan 23, 2018 1.370 1.370 1.280 1.350 66,725 +0.01(+0.75%)
Jan 22, 2018 1.340 1.370 1.271 1.340 80,372 -0.01(-0.74%)
Jan 19, 2018 1.314 1.380 1.290 1.350 39,551 +0.02(+1.50%)
Jan 18, 2018 1.320 1.360 1.300 1.330 49,938 -0.01(-0.75%)
Jan 17, 2018 1.370 1.400 1.320 1.340 48,236 -0.07(-4.96%)
Jan 16, 2018 1.470 1.470 1.350 1.410 69,705 -0.06(-4.08%)
Jan 12, 2018 1.470 1.470 1.470 0 +0.06(+4.26%)
Jan 11, 2018 1.410 1.415 1.370 1.410 73,848 +0.00(+0.00%)
Jan 10, 2018 1.410 1.420 1.360 1.410 52,308 +0.01(+0.71%)
Jan 09, 2018 1.410 1.600 1.350 1.400 669,997 -0.05(-3.45%)
Jan 08, 2018 1.460 1.500 1.400 1.450 53,359 -0.03(-2.03%)
Jan 05, 2018 1.430 1.500 1.410 1.480 59,395 +0.00(+0.00%)
Jan 04, 2018 1.490 1.550 1.360 1.480 142,254 +0.01(+0.68%)
Jan 03, 2018 1.350 1.519 1.320 1.470 362,397 +0.04(+2.80%)
Jan 02, 2018 1.200 1.590 1.140 1.430 493,439 +0.29(+25.44%)
Dec 29, 2017 1.140 1.140 1.140 0 -0.05(-4.20%)
Dec 28, 2017 1.230 1.250 1.185 1.190 113,817 -0.05(-4.03%)
Dec 27, 2017 1.260 1.281 1.220 1.240 48,438 -0.01(-0.80%)
Dec 26, 2017 1.260 1.280 1.201 1.250 48,095 +0.01(+0.81%)
Dec 22, 2017 1.230 1.270 1.210 1.240 29,172 +0.00(+0.14%)
Dec 21, 2017 1.350 1.359 1.230 1.238 112,143 -0.12(-8.88%)
Dec 20, 2017 1.280 1.379 1.230 1.359 107,350 +0.08(+6.36%)
Dec 19, 2017 1.400 1.594 1.270 1.278 347,787 -0.12(-8.74%)
Dec 18, 2017 1.240 1.470 1.143 1.400 222,262 +0.16(+12.90%)
Dec 15, 2017 1.210 1.300 1.140 1.240 120,127 +0.02(+1.64%)
Dec 14, 2017 1.450 1.486 1.220 1.220 301,564 -0.19(-13.48%)
Dec 13, 2017 1.000 1.430 1.000 1.410 973,706 +0.41(+41.00%)
Dec 12, 2017 0.9800 1.010 0.9333 1.000 142,549 +0.02(+2.04%)
Dec 11, 2017 1.000 1.030 0.9600 0.9800 116,572 -0.05(-4.85%)
Dec 08, 2017 1.021 1.030 1.005 1.030 20,153 +0.03(+3.00%)
Dec 07, 2017 1.010 1.010 0.9000 1.000 89,348 -0.01(-0.99%)
Dec 06, 2017 1.040 1.040 1.000 1.010 48,899 -0.04(-3.81%)
Dec 05, 2017 1.050 1.050 1.020 1.050 51,695 +0.00(+0.00%)
Dec 04, 2017 1.060 1.060 1.040 1.050 36,197 -0.01(-0.94%)
Dec 01, 2017 1.070 1.090 1.060 1.060 55,234 -0.02(-1.85%)
Nov 30, 2017 1.140 1.140 1.070 1.080 124,294 -0.06(-5.26%)
Nov 29, 2017 1.159 1.160 1.130 1.140 16,229 -0.01(-0.87%)
Nov 28, 2017 1.160 1.170 1.140 1.150 25,033 -0.03(-2.54%)
Nov 27, 2017 1.190 1.210 1.130 1.180 41,457 -0.02(-1.67%)
Nov 24, 2017 1.180 1.200 1.130 1.200 12,879 +0.04(+3.45%)
Nov 22, 2017 1.100 1.175 1.100 1.160 41,819 +0.06(+5.45%)
Nov 21, 2017 1.190 1.220 1.100 1.100 50,424 -0.06(-4.94%)
Nov 20, 2017 1.190 1.195 1.120 1.157 28,812 -0.04(-3.57%)
Nov 17, 2017 1.180 1.219 1.130 1.200 58,486 +0.03(+2.48%)
Nov 16, 2017 1.150 1.230 1.150 1.171 72,158 +0.02(+1.83%)
Nov 15, 2017 1.100 1.200 1.100 1.150 42,796 +0.04(+3.60%)
Nov 14, 2017 1.220 1.244 1.110 1.110 66,089 -0.11(-9.02%)
Nov 13, 2017 1.260 1.310 1.210 1.220 53,565 -0.05(-3.94%)
Nov 10, 2017 1.280 1.300 1.260 1.270 18,585 +0.00(+0.00%)
Nov 09, 2017 1.250 1.320 1.233 1.270 69,422 +0.01(+0.79%)
Nov 08, 2017 1.270 1.290 1.236 1.260 23,926 +0.00(+0.00%)
Nov 07, 2017 1.280 1.293 1.250 1.260 12,282 -0.03(-2.33%)
Nov 06, 2017 1.330 1.330 1.260 1.290 31,858 +0.00(+0.00%)
Nov 03, 2017 1.260 1.319 1.260 1.290 36,020 +0.03(+2.38%)
Nov 02, 2017 1.280 1.280 1.210 1.260 39,688 -0.03(-2.33%)
Nov 01, 2017 1.350 1.350 1.250 1.290 86,960 -0.06(-4.44%)
Oct 31, 2017 1.230 1.490 1.230 1.350 127,331 +0.13(+10.66%)
Oct 30, 2017 1.250 1.340 1.210 1.220 179,429 -0.12(-9.29%)
Oct 27, 2017 1.530 1.530 1.320 1.345 115,362 -0.19(-12.09%)
Oct 26, 2017 1.800 1.820 1.360 1.530 487,111 -0.27(-15.00%)
Oct 25, 2017 1.840 1.860 1.800 1.800 131,132 -0.04(-2.17%)
Oct 24, 2017 1.850 1.860 1.810 1.840 57,213 -0.01(-0.54%)
Oct 23, 2017 1.850 1.920 1.850 1.850 43,475 -0.03(-1.60%)
Oct 20, 2017 1.850 1.880 1.850 1.880 30,329 +0.02(+1.08%)
Oct 19, 2017 1.850 1.870 1.850 1.860 11,706 +0.00(+0.00%)
Oct 18, 2017 1.850 1.907 1.840 1.860 69,950 +0.01(+0.54%)
Oct 17, 2017 1.850 1.920 1.850 1.850 36,923 -0.03(-1.60%)
Oct 16, 2017 1.980 2.040 1.860 1.880 132,189 -0.11(-5.53%)
Oct 13, 2017 1.970 2.140 1.950 1.990 124,622 +0.01(+0.51%)
Oct 12, 2017 1.980 2.050 1.950 1.980 36,522 -0.01(-0.50%)
Oct 11, 2017 1.970 2.040 1.920 1.990 55,206 +0.00(+0.00%)
Oct 10, 2017 1.980 2.070 1.970 1.990 65,411 +0.00(+0.00%)
Oct 09, 2017 2.060 2.110 1.950 1.990 146,019 -0.08(-3.86%)
Oct 06, 2017 2.020 2.150 1.950 2.070 230,534 +0.08(+4.02%)
Oct 05, 2017 1.990 1.999 1.830 1.990 318,963 +0.00(+0.00%)
Oct 04, 2017 2.000 2.100 1.960 1.990 233,053 -0.04(-1.97%)
Oct 03, 2017 2.270 2.320 1.980 2.030 478,077 -0.24(-10.57%)
Oct 02, 2017 2.650 2.680 2.110 2.270 577,360 -0.38(-14.34%)
Sep 29, 2017 2.690 2.879 2.610 2.650 133,122 -0.01(-0.38%)
Sep 28, 2017 2.750 2.890 2.410 2.660 648,682 -0.18(-6.34%)
Sep 27, 2017 2.530 3.000 2.500 2.840 975,484 +0.34(+13.60%)
Sep 26, 2017 2.350 2.500 2.321 2.500 352,572 +0.18(+7.76%)
Sep 25, 2017 2.190 2.350 2.140 2.320 344,966 +0.15(+6.91%)
Sep 22, 2017 2.210 2.340 2.040 2.170 482,773 +0.13(+6.37%)
Sep 21, 2017 1.800 2.099 1.800 2.040 305,589 +0.24(+13.33%)
Sep 20, 2017 1.680 1.840 1.680 1.800 134,197 +0.13(+7.78%)
Sep 19, 2017 1.650 1.700 1.605 1.670 87,907 +0.02(+1.21%)
Sep 18, 2017 1.700 1.730 1.580 1.650 151,900 -0.10(-5.71%)
Sep 15, 2017 1.630 1.750 1.565 1.750 244,176 +0.13(+8.02%)
Sep 14, 2017 1.490 1.650 1.480 1.620 108,657 +0.12(+8.00%)
Sep 13, 2017 1.480 1.570 1.300 1.500 221,324 +0.01(+0.67%)
Sep 12, 2017 1.550 1.560 1.475 1.490 121,668 -0.05(-3.25%)
Sep 11, 2017 1.500 1.570 1.492 1.540 25,041 +0.01(+0.65%)
Sep 08, 2017 1.530 1.570 1.530 1.530 8,976 +0.00(+0.00%)
Sep 07, 2017 1.570 1.570 1.530 1.530 22,847 +0.00(+0.00%)
Sep 06, 2017 1.570 1.580 1.510 1.530 57,590 -0.01(-0.65%)
Sep 05, 2017 1.640 1.680 1.470 1.540 150,989 -0.07(-4.35%)
Sep 01, 2017 1.610 1.640 1.610 1.610 19,687 +0.00(+0.00%)
Aug 31, 2017 1.620 1.670 1.580 1.610 154,752 -0.01(-0.62%)
Aug 30, 2017 1.510 1.680 1.495 1.620 268,212 +0.13(+8.72%)
Aug 29, 2017 1.450 1.490 1.450 1.490 22,606 +0.07(+4.93%)
Aug 28, 2017 1.450 1.470 1.400 1.420 35,670 +0.00(+0.00%)
Aug 25, 2017 1.500 1.510 1.410 1.420 54,639 -0.04(-2.74%)
Aug 24, 2017 1.460 1.510 1.436 1.460 188,543 +0.01(+0.41%)
Aug 23, 2017 1.440 1.480 1.400 1.454 152,586 +0.03(+2.39%)
Aug 22, 2017 1.370 1.430 1.370 1.420 66,844 +0.00(+0.00%)
Aug 21, 2017 1.400 1.430 1.350 1.420 51,101 +0.02(+1.43%)
Aug 18, 2017 1.370 1.450 1.360 1.400 109,099 +0.04(+3.32%)
Aug 17, 2017 1.350 1.390 1.350 1.355 68,630 +0.00(+0.37%)
Aug 16, 2017 1.440 1.440 1.270 1.350 180,412 -0.07(-4.93%)
Aug 15, 2017 1.470 1.470 1.420 1.420 57,873 -0.04(-2.74%)
Aug 14, 2017 1.450 1.460 1.450 1.460 60,427 +0.02(+1.39%)
Aug 11, 2017 1.470 1.470 1.400 1.440 97,034 +0.05(+3.60%)
Aug 10, 2017 1.360 1.390 1.321 1.390 73,661 +0.06(+4.51%)
Aug 09, 2017 1.310 1.360 1.310 1.330 89,733 -0.01(-0.75%)
Aug 08, 2017 1.390 1.450 1.310 1.340 84,761 -0.16(-10.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.